AR

Antero Resources Historical Data

Company Name Stock Ticker Symbol Market Type
Antero Resources Corporation AR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.80 7.41% 40.60 20:00:00
Open Price Low Price High Price Close Price Prev Close
38.70 38.53 40.60 40.31 37.80
more quote information »

AR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.3540.6034.956236.675,755,0553.258.7%
1 Month31.5840.949930.6336.876,389,7019.0228.56%
3 Months34.0248.8027.5836.638,437,0646.5819.34%
6 Months19.5148.8019.3832.588,594,29621.09108.1%
1 Year13.6548.8010.9125.927,779,53126.95197.44%
3 Years3.5248.800.63810.249,618,29237.081,053.41%
5 Years18.2848.800.63810.757,594,64022.32122.1%

AR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 40.31 2.51 6.64% 38.70 40.60 38.53 6,815,211
Aug 10 2022 37.80 0.45 1.2% 37.53 38.1691 36.304 5,717,419
Aug 09 2022 37.35 1.33 3.69% 36.73 38.0599 36.73 5,350,021
Aug 08 2022 36.02 -0.65 -1.77% 36.27 37.18 35.425 5,663,246
Aug 05 2022 36.67 0.92 2.57% 35.00 38.00 34.9562 5,191,315
Aug 04 2022 35.75 -2.15 -5.67% 37.35 38.27 35.53 6,853,273
Aug 03 2022 37.90 0.22 0.58% 38.05 38.52 36.085 7,426,175
Aug 02 2022 37.68 -1.61 -4.1% 39.26 39.90 37.54 5,436,314
Aug 01 2022 39.29 -0.35 -0.88% 38.56 39.52 37.95 5,576,151
Jul 29 2022 39.64 1.06 2.75% 39.28 40.9499 39.075 5,841,082
Jul 28 2022 38.58 -1.31 -3.28% 40.22 40.22 37.52 9,106,238
Jul 27 2022 39.89 0.55 1.4% 39.56 40.35 38.45 6,581,897
Jul 26 2022 39.34 0.17 0.43% 40.08 40.36 38.52 7,791,297
Jul 25 2022 39.17 2.43 6.61% 37.32 39.21 36.7905 6,143,770
Jul 22 2022 36.74 -0.09 -0.24% 37.09 37.92 36.53 5,900,659
Jul 21 2022 36.83 0.13 0.35% 35.55 36.83 34.72 6,004,636
Jul 20 2022 36.70 1.82 5.22% 34.50 36.91 34.28 5,900,481
Jul 19 2022 34.88 1.24 3.69% 33.27 34.955 33.20 5,139,383
Jul 18 2022 33.64 0.95 2.91% 33.66 35.035 33.47 7,603,204
Jul 15 2022 32.69 0.87 2.73% 32.29 32.79 31.33 6,106,251
Jul 14 2022 31.82 -1.17 -3.55% 31.58 32.135 30.63 8,461,416
Jul 13 2022 32.99 2.33 7.6% 30.26 33.72 30.26 8,526,832
Jul 12 2022 30.66 -0.71 -2.26% 30.05 31.20 29.7601 4,723,363
See More Historical Prices »


Your Recent History
NYSE
AR
Antero Res..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now